Dark

DVN20280121C47.5
DVN Jan 21 2028 47.50 Call (DVN280121C00047500)
option OPRA

EOD

Aug 19, 2026

9.00+3.448%(+0.30)9

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-08-19	9.0000	9.0000	9.0000	9.0000	+3.448%	9	342	0.000%
2026-08-18	8.5300	8.7000	8.5300	8.7000	+3.695%	2	336	+3.448%
2026-08-17	7.6200	8.4000	7.3100	8.3900	+22.482%	18	335	+7.271%
2026-08-14	6.8500	6.8500	6.8500	6.8500	-2.143%	1	334	+31.387%
2026-08-10	7.0000	7.0000	7.0000	7.0000	+25.000%	1	334	+28.571%
2026-08-05	5.6000	5.6000	5.6000	5.6000	-13.178%	10	334	+60.714%
2026-07-30	6.4500	6.4500	6.4500	6.4500	-3.298%	14	327	+39.535%
2026-07-27	6.6700	6.6700	6.6700	6.6700	-11.889%	1	327	+34.933%
2026-07-23	7.5700	7.5700	7.5700	7.5700	+5.874%	1	327	+18.890%
2026-07-22	7.1500	7.1500	7.1500	7.1500	+10.340%	1	326	+25.874%
2026-07-17	6.4800	6.4800	6.4800	6.4800	+5.366%	1	326	+38.889%
2026-07-14	6.1500	6.1500	6.1000	6.1500	+11.615%	12	327	+46.341%
2026-07-07	5.5100	5.5100	5.5100	5.5100	+11.992%	5	334	+63.339%
2026-07-02	5.1500	5.1500	4.9200	4.9200	-1.600%	40	323	+82.927%
2026-07-01	5.0000	5.0000	5.0000	5.0000	-24.925%	2	323	+80.000%
2026-06-25	6.6600	6.6600	6.6600	6.6600	+6.560%	1	321	+35.135%
2026-06-22	6.2500	6.2500	6.2500	6.2500	-1.575%	1	322	+44.000%
2026-06-17	6.5500	6.5500	6.3500	6.3500	-2.308%	55	271	+41.732%
2026-06-16	6.5000	6.7500	6.5000	6.5000	-16.237%	11	271	+38.462%
2026-06-12	7.3700	7.7600	7.3700	7.7600	-16.738%	15	272	+15.979%
2026-06-11	8.8200	9.3200	8.8200	9.3200	+15.062%	100	265	-3.433%
2026-06-10	8.0500	8.1000	8.0500	8.1000	+10.959%	9	183	+11.111%
2026-06-09	7.6000	7.6000	7.3000	7.3000	-9.877%	5	186	+23.288%
2026-06-08	8.1000	8.1000	8.1000	8.1000	-10.497%	2	186	+11.111%
2026-06-02	8.4500	9.0500	8.4500	9.0500	+0.667%	20	184	-0.552%
2026-06-01	8.9900	8.9900	8.9900	8.9900	+12.940%	3	183	+0.111%
2026-05-28	7.9600	7.9600	7.9600	7.9600	-4.096%	1	186	+13.065%
2026-05-26	9.0500	9.0500	8.3000	8.3000	-18.627%	18	187	+8.434%
2026-05-20	10.6000	10.7600	10.0000	10.2000	-7.609%	30	172	-11.765%
2026-05-19	12.0900	12.0900	11.0400	11.0400	+1.751%	10	186	-18.478%
2026-05-18	10.2200	10.8500	10.2200	10.8500	+22.460%	9	186	-17.051%
2026-05-15	8.8600	8.8600	8.8600	8.8600	-3.169%	1	186	+1.580%
2026-05-14	9.1500	9.1500	9.1500	9.1500	+1.667%	10	185	-1.639%
2026-05-13	8.6200	9.0000	8.6200	9.0000	+0.897%	12	177	0.000%
2026-05-11	8.9200	8.9200	8.9200	8.9200	+14.359%	1	177	+0.897%
2026-05-07	7.8000	7.8000	7.8000	7.8000	-35.000%	5	177	+15.385%
2026-05-05	12.0000	12.0000	12.0000	12.0000	0.000%	5	177	-25.000%
2026-04-30	12.0000	12.0000	12.0000	12.0000	0.000%	1	181	-25.000%
2026-04-29	11.5200	12.0000	11.5200	12.0000	+11.214%	4	180	-25.000%
2026-04-28	10.3800	10.7900	10.3800	10.7900	+38.333%	11	180	-16.589%
2026-04-20	7.6000	7.8000	7.6000	7.8000	+27.036%	7	171	+15.385%
2026-04-17	6.1400	6.1400	6.1400	6.1400	-22.767%	1	171	+46.580%
2026-04-14	8.5500	8.5500	7.9200	7.9500	-14.054%	35	170	+13.208%
2026-04-08	9.2500	9.2500	9.2500	9.2500	-14.747%	1	171	-2.703%
2026-04-06	11.6000	11.6000	10.8500	10.8500	+6.791%	5	172	-17.051%
2026-04-01	10.2500	10.2500	10.1600	10.1600	-20.563%	2	177	-11.417%
2026-03-31	12.7900	12.7900	12.7900	12.7900	-1.540%	2	175	-29.633%
2026-03-30	12.9900	12.9900	12.9900	12.9900	+4.927%	1	177	-30.716%
2026-03-27	12.3800	12.3800	12.3800	12.3800	+15.163%	3	177	-27.302%
2026-03-24	10.7200	10.7500	10.7200	10.7500	+14.362%	14	177	-16.279%
2026-03-18	9.4000	9.4000	9.4000	9.4000	-0.634%	3	191	-4.255%
2026-03-16	9.5000	9.5000	9.4600	9.4600	-0.942%	2	191	-4.863%
2026-03-12	9.5500	9.5500	9.5500	9.5500	+15.060%	1	192	-5.759%
2026-03-11	7.9500	8.3300	7.9500	8.3000	+3.750%	4	193	+8.434%
2026-03-09	9.0400	9.0400	7.6000	8.0000	+0.629%	17	194	+12.500%
2026-03-06	7.7500	8.0000	7.7500	7.9500	+1.923%	15	182	+13.208%
2026-03-05	7.6500	7.8000	7.6500	7.8000	+8.333%	3	179	+15.385%
2026-03-04	7.3000	7.3000	7.2000	7.2000	-11.111%	7	180	+25.000%
2026-03-03	8.1000	8.1000	8.1000	8.1000	+8.000%	1	180	+11.111%
2026-02-27	7.5000	7.5000	7.5000	7.5000	+13.636%	2	180	+20.000%
2026-02-26	6.2200	6.6000	6.2200	6.6000	+4.762%	4	180	+36.364%
2026-02-25	6.3000	6.3000	6.3000	6.3000	-4.545%	1	176	+42.857%
2026-02-24	6.6000	6.6000	6.6000	6.6000	-18.012%	10	176	+36.364%
2026-02-20	8.0500	8.0500	8.0500	8.0500	+0.625%	1	170	+11.801%
2026-02-19	8.1800	8.1800	8.0000	8.0000	+8.108%	5	170	+12.500%
2026-02-18	7.4000	7.4000	7.4000	7.4000	-2.375%	3	170	+21.622%
2026-02-13	7.6000	7.6000	7.5800	7.5800	+14.848%	2	168	+18.734%
2026-02-12	6.6000	6.6000	6.6000	6.6000	-10.082%	1	168	+36.364%
2026-02-11	7.7000	7.7000	7.3400	7.3400	+12.923%	2	168	+22.616%
2026-02-09	6.5000	6.5000	6.5000	6.5000	+3.668%	1	166	+38.462%
2026-02-05	6.4000	6.4000	6.2700	6.2700	-8.601%	3	165	+43.541%
2026-02-04	6.1500	6.8600	6.1400	6.8600	+23.604%	4	166	+31.195%
2026-02-02	5.5500	5.5500	5.5500	5.5500	+6.731%	1	163	+62.162%
2026-01-29	6.0000	6.0000	5.2000	5.2000	+8.559%	2	163	+73.077%
2026-01-28	5.1700	5.2200	4.7900	4.7900	+0.209%	38	162	+87.891%
2026-01-27	4.9500	5.0400	4.6200	4.7800	-0.209%	79	125	+88.285%
2026-01-26	4.9900	5.0700	4.7900	4.7900	-2.245%	11	65	+87.891%
2026-01-23	5.1000	5.1000	4.9000	4.9000	+6.522%	2	54	+83.673%
2026-01-21	4.6000	4.6000	4.6000	4.6000	+3.139%	1	54	+95.652%
2026-01-20	4.4600	4.4600	4.4600	4.4600	+14.653%	1	55	+101.794%
2026-01-15	3.9000	3.9000	3.8900	3.8900	-22.200%	3	55	+131.362%
2026-01-14	4.7500	5.0000	4.7300	5.0000	+25.000%	4	52	+80.000%
2026-01-13	4.0000	4.0000	4.0000	4.0000	+33.333%	3	51	+125.000%
2026-01-07	3.0000	3.0000	3.0000	3.0000	-26.829%	3	51	+200.000%
2026-01-02	4.1000	4.1000	4.1000	4.1000	+5.670%	5	51	+119.512%
2025-12-30	3.8800	3.8800	3.8800	3.8800	+5.722%	1	46	+131.959%
2025-12-23	3.6500	3.6700	3.6500	3.6700	+11.212%	2	47	+145.232%
2025-12-16	3.3000	3.3000	3.3000	3.3000	-9.836%	1	46	+172.727%
2025-11-25	3.7200	3.8000	3.6600	3.6600	+1.385%	3	47	+145.902%
2025-11-19	3.6100	3.6100	3.6100	3.6100	-2.168%	1	47	+149.307%
2025-11-18	3.6900	3.6900	3.6900	3.6900	-0.270%	5	46	+143.902%
2025-11-13	3.7000	3.7000	3.7000	3.7000	0.000%	2	41	+143.243%
2025-11-11	3.4000	3.7000	3.4000	3.7000	+27.586%	9	40	+143.243%
2025-11-07	2.9000	2.9000	2.9000	2.9000	+11.538%	1	36	+210.345%
2025-10-28	2.6000	2.6000	2.6000	2.6000	-7.143%	10	35	+246.154%
2025-10-23	2.8000	2.8000	2.8000	2.8000	+29.630%	10	35	+221.429%
2025-10-17	2.1600	2.1600	2.1600	2.1600	-29.180%	1	25	+316.667%
2025-10-10	3.0500	3.0500	3.0500	3.0500	-4.688%	1	24	+195.082%
2025-10-09	3.6000	3.6000	3.2000	3.2000	+3.226%	4	25	+181.250%
2025-10-07	3.1000	3.1000	3.1000	3.1000	-12.676%	1	22	+190.323%
2025-10-03	3.5500	3.5500	3.5500	3.5500	-1.389%	1	23	+153.521%
2025-09-29	3.6000	3.6000	3.6000	3.6000	-10.000%	1	22	+150.000%
2025-09-26	4.0000	4.0000	4.0000	4.0000	+40.845%	6	22	+125.000%
2025-09-22	2.7500	2.8400	2.7500	2.8400	-12.615%	4	22	+216.901%
2025-09-18	3.3000	3.3000	3.2500	3.2500	-6.069%	13	20	+176.923%
2025-09-17	3.4600	3.4600	3.4600	3.4600	+15.333%	1	7	+160.116%
2025-09-16	3.0000	3.0000	3.0000	3.0000	+14.943%	5	6	+200.000%
2025-09-15	2.6100	2.6100	2.6100	2.6100	0.000%	1	1	+244.828%